(920267)股票行情
(920267)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 22.790 | 22.830 | -0.150 | -0.65% | 22.450 | 23.650 | 9684 | 2243.656 | 3.35% |
| 2025-12-11 | 22.350 | 22.980 | 0.780 | 3.51% | 21.580 | 23.880 | 10258 | 2352.145 | 3.55% |
| 2025-12-10 | 22.160 | 22.200 | 0.010 | 0.05% | 21.780 | 22.280 | 3930 | 866.835 | 1.36% |
| 2025-12-09 | 22.370 | 22.190 | -0.420 | -1.86% | 22.130 | 22.630 | 3571 | 798.543 | 1.24% |
| 2025-12-08 | 22.790 | 22.610 | -0.030 | -0.13% | 22.590 | 23.110 | 4857 | 1110.298 | 1.68% |
| 2025-12-05 | 22.120 | 22.640 | 0.590 | 2.68% | 21.810 | 22.720 | 5374 | 1198.988 | 1.86% |
| 2025-12-04 | 22.750 | 22.050 | -0.760 | -3.33% | 21.690 | 22.970 | 4373 | 981.082 | 1.51% |
| 2025-12-03 | 23.550 | 22.810 | -0.550 | -2.35% | 22.730 | 23.550 | 6284 | 1443.772 | 2.18% |
| 2025-12-02 | 24.100 | 23.360 | -0.420 | -1.77% | 23.180 | 24.100 | 8149 | 1909.334 | 2.82% |
| 2025-12-01 | 22.730 | 23.780 | 1.100 | 4.85% | 22.730 | 24.380 | 14375 | 3391.988 | 4.98% |
| 2025-11-28 | 23.110 | 22.680 | -0.220 | -0.96% | 22.260 | 23.110 | 7330 | 1658.516 | 2.54% |
| 2025-11-27 | 23.500 | 22.900 | -0.270 | -1.17% | 22.800 | 24.590 | 11417 | 2688.197 | 3.95% |
| 2025-11-26 | 23.340 | 23.170 | -0.070 | -0.30% | 22.990 | 23.620 | 5121 | 1189.223 | 1.77% |
| 2025-11-25 | 23.410 | 23.240 | 0.170 | 0.74% | 23.100 | 23.730 | 5713 | 1339.478 | 1.98% |
| 2025-11-24 | 23.260 | 23.070 | 0.160 | 0.70% | 22.900 | 23.490 | 7548 | 1753.399 | 2.61% |
| 2025-11-21 | 24.180 | 22.910 | -1.470 | -6.03% | 22.900 | 24.410 | 7903 | 1863.718 | 2.74% |
| 2025-11-20 | 25.460 | 24.380 | -0.710 | -2.83% | 24.280 | 25.460 | 6144 | 1508.044 | 2.13% |
| 2025-11-19 | 25.520 | 25.090 | -0.310 | -1.22% | 24.400 | 25.720 | 6212 | 1545.659 | 2.15% |
| 2025-11-18 | 25.900 | 25.400 | -0.510 | -1.97% | 25.300 | 26.160 | 5249 | 1338.726 | 1.82% |
| 2025-11-17 | 26.600 | 25.910 | -0.780 | -2.92% | 25.840 | 26.840 | 5648 | 1482.596 | 1.96% |
| 2025-11-14 | 27.000 | 26.690 | -0.480 | -1.77% | 26.670 | 27.150 | 3746 | 1005.115 | 1.30% |
| 2025-11-13 | 26.990 | 27.170 | 0.080 | 0.30% | 26.860 | 27.310 | 4213 | 1142.747 | 1.46% |
| 2025-11-12 | 26.800 | 27.090 | 0.320 | 1.20% | 26.570 | 27.380 | 5610 | 1517.988 | 1.94% |
| 2025-11-11 | 26.710 | 26.770 | -0.010 | -0.04% | 26.320 | 26.950 | 5670 | 1511.643 | 1.96% |
| 2025-11-10 | 27.160 | 26.780 | -0.220 | -0.81% | 26.700 | 27.160 | 3697 | 991.236 | 1.28% |
| 2025-11-07 | 26.890 | 27.000 | 0.020 | 0.07% | 26.810 | 27.140 | 3886 | 1047.267 | 1.35% |
| 2025-11-06 | 27.280 | 26.980 | -0.430 | -1.57% | 26.910 | 27.660 | 5338 | 1448.752 | 1.85% |
| 2025-11-05 | 27.130 | 27.410 | 0.280 | 1.03% | 26.850 | 27.630 | 4555 | 1243.656 | 1.58% |
| 2025-11-04 | 27.900 | 27.130 | -0.580 | -2.09% | 26.910 | 27.900 | 4399 | 1197.941 | 1.52% |
| 2025-11-03 | 28.270 | 27.710 | -0.290 | -1.04% | 27.560 | 28.400 | 5775 | 1615.358 | 2.00% |
| 2025-10-31 | 28.000 | 28.000 | 0.220 | 0.79% | 27.400 | 28.500 | 7272 | 2035.999 | 2.52% |
| 2025-10-30 | 28.460 | 27.780 | -0.240 | -0.86% | 27.680 | 28.580 | 10893 | 3072.798 | 3.77% |
| 2025-10-29 | 27.120 | 28.020 | 1.120 | 4.16% | 26.600 | 28.180 | 11287 | 3096.212 | 3.91% |
| 2025-10-28 | 27.410 | 26.900 | -0.230 | -0.85% | 26.880 | 27.530 | 5972 | 1620.833 | 2.07% |
| 2025-10-27 | 27.530 | 27.130 | -0.980 | -3.49% | 27.110 | 27.840 | 13975 | 3826.390 | 4.84% |
| 2025-10-24 | 27.600 | 28.110 | -0.640 | -2.23% | 27.590 | 28.740 | 19544 | 5481.349 | 6.74% |
| 2025-10-23 | 29.000 | 28.750 | 0.750 | 2.68% | 28.200 | 30.400 | 22780 | 6701.011 | 7.86% |
| 2025-10-22 | 30.820 | 28.000 | -0.420 | -1.48% | 27.790 | 30.820 | 14969 | 4372.634 | 5.16% |
| 2025-10-21 | 28.000 | 28.420 | 0.810 | 2.93% | 27.520 | 28.660 | 7836 | 2211.834 | 2.70% |
| 2025-10-20 | 27.410 | 27.610 | 0.210 | 0.77% | 27.100 | 28.380 | 5548 | 1531.329 | 1.91% |
| 2025-10-17 | 28.050 | 27.400 | -0.790 | -2.80% | 27.230 | 28.470 | 15673 | 4364.940 | 5.41% |
| 2025-10-16 | 27.540 | 28.190 | 0.650 | 2.36% | 27.420 | 28.380 | 13582 | 3792.448 | 4.69% |
| 2025-10-15 | 27.180 | 27.540 | 0.380 | 1.40% | 26.510 | 27.780 | 8882 | 2434.667 | 3.06% |
| 2025-10-14 | 27.520 | 27.160 | -0.040 | -0.15% | 26.950 | 27.820 | 8769 | 2401.556 | 3.03% |
| 2025-10-13 | 26.300 | 27.200 | 0.030 | 0.11% | 25.590 | 27.260 | 11392 | 3042.416 | 3.93% |
| 2025-10-10 | 26.920 | 27.170 | 0.250 | 0.93% | 26.630 | 27.610 | 8280 | 2254.288 | 2.86% |
| 2025-10-09 | 26.990 | 26.920 | -0.270 | -0.99% | 26.560 | 27.470 | 8170 | 2189.220 | 2.82% |
| 2025-09-30 | 27.270 | 27.190 | -0.030 | -0.11% | 27.020 | 27.540 | 6661 | 1814.413 | 2.30% |
| 2025-09-29 | 27.480 | 27.220 | -0.160 | -0.58% | 26.920 | 27.680 | 6186 | 1687.144 | 2.13% |
| 2025-09-26 | 27.970 | 27.380 | -0.320 | -1.16% | 27.150 | 27.970 | 7962 | 2191.781 | 2.75% |
| 2025-09-25 | 28.310 | 27.700 | -0.590 | -2.09% | 27.520 | 28.550 | 7982 | 2233.378 | 2.75% |
| 2025-09-24 | 27.630 | 28.290 | 0.640 | 2.31% | 27.530 | 28.570 | 14197 | 3996.206 | 4.90% |
| 2025-09-23 | 28.880 | 27.650 | -1.230 | -4.26% | 27.050 | 28.940 | 15321 | 4238.815 | 5.29% |
| 2025-09-22 | 29.440 | 28.880 | -0.800 | -2.70% | 28.600 | 29.800 | 14119 | 4104.631 | 4.87% |
| 2025-09-19 | 30.100 | 29.680 | -0.420 | -1.40% | 29.060 | 30.460 | 16438 | 4887.553 | 5.67% |
| 2025-09-18 | 30.290 | 30.100 | 0.040 | 0.13% | 29.400 | 31.200 | 22643 | 6904.339 | 7.81% |
| 2025-09-17 | 30.000 | 30.060 | 0.340 | 1.14% | 29.580 | 30.160 | 11697 | 3499.189 | 4.04% |
| 2025-09-16 | 30.180 | 29.720 | -0.180 | -0.60% | 29.270 | 30.530 | 14572 | 4362.734 | 5.03% |
| 2025-09-15 | 30.750 | 29.900 | 0.110 | 0.37% | 29.720 | 31.500 | 16282 | 4947.693 | 5.62% |
| 2025-09-12 | 30.840 | 29.790 | -0.770 | -2.52% | 29.700 | 31.130 | 15901 | 4798.002 | 5.49% |
| 2025-09-11 | 30.340 | 30.560 | 0.410 | 1.36% | 29.810 | 30.790 | 10898 | 3323.517 | 3.76% |
| 2025-09-10 | 30.360 | 30.150 | -0.460 | -1.50% | 29.880 | 30.980 | 11502 | 3498.246 | 3.97% |
| 2025-09-09 | 31.400 | 30.610 | -0.830 | -2.64% | 30.280 | 31.400 | 11967 | 3659.686 | 4.13% |
| 2025-09-08 | 31.490 | 31.440 | -0.080 | -0.25% | 30.950 | 32.330 | 17016 | 5354.854 | 5.87% |
| 2025-09-05 | 30.180 | 31.520 | 1.480 | 4.93% | 30.180 | 31.770 | 24328 | 7607.605 | 8.39% |
| 2025-09-04 | 29.490 | 30.040 | 0.570 | 1.93% | 29.000 | 30.300 | 14146 | 4235.243 | 4.88% |
| 2025-09-03 | 30.380 | 29.470 | -0.910 | -3.00% | 29.090 | 30.600 | 12495 | 3729.772 | 4.31% |
| 2025-09-02 | 29.910 | 30.380 | 0.410 | 1.37% | 29.320 | 30.420 | 18166 | 5464.228 | 6.27% |
| 2025-09-01 | 29.650 | 29.970 | 0.580 | 1.97% | 29.150 | 29.970 | 10139 | 2999.261 | 3.50% |
| 2025-08-29 | 29.830 | 29.390 | -0.610 | -2.03% | 29.230 | 30.390 | 15232 | 4538.533 | 5.25% |
| 2025-08-28 | 29.600 | 30.000 | 0.490 | 1.66% | 28.650 | 30.080 | 19050 | 5612.943 | 6.57% |
| 2025-08-27 | 30.380 | 29.510 | -1.160 | -3.78% | 29.510 | 31.180 | 19203 | 5841.764 | 6.62% |
| 2025-08-26 | 30.780 | 30.670 | -0.530 | -1.70% | 30.350 | 31.240 | 21207 | 6497.605 | 7.32% |
| 2025-08-25 | 34.000 | 31.200 | -1.200 | -3.70% | 31.140 | 34.500 | 33811 | 10881.455 | 11.66% |
| 2025-08-22 | 30.550 | 32.400 | 1.760 | 5.74% | 30.210 | 32.550 | 48633 | 15371.499 | 16.78% |
| 2025-08-21 | 31.380 | 30.640 | -0.860 | -2.73% | 30.160 | 31.470 | 20887 | 6416.254 | 7.21% |
| 2025-08-20 | 30.360 | 31.500 | 1.170 | 3.86% | 29.700 | 31.500 | 24313 | 7423.712 | 8.39% |
| 2025-08-19 | 30.400 | 30.330 | -0.070 | -0.23% | 30.310 | 31.590 | 36623 | 11314.239 | 12.63% |
| 2025-08-18 | 29.560 | 30.400 | 1.950 | 6.85% | 29.020 | 30.780 | 38914 | 11624.299 | 13.43% |
| 2025-08-15 | 27.800 | 28.450 | 1.010 | 3.68% | 27.440 | 28.590 | 18865 | 5290.792 | 6.51% |
深证大盘股票行情在线 K线走势图
(920267)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
